ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/038500/min/candle-20230605.csv

613 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191000,1031345550,3750,3750,3750,3750,3069
20230605,190900,1031345550,3750,3750,3750,3750,0
20230605,190800,1031345550,3750,3750,3750,3750,0
20230605,190700,1031345550,3750,3750,3750,3750,0
20230605,190600,1031345550,3750,3750,3750,3750,0
20230605,190500,1031345550,3750,3750,3750,3750,0
20230605,190400,1031345550,3750,3750,3750,3750,0
20230605,190300,1031345550,3750,3750,3750,3750,0
20230605,190200,1031345550,3750,3750,3750,3750,0
20230605,190100,1031345550,3750,3750,3750,3750,0
20230605,190000,1031345550,3750,3750,3750,3750,0
20230605,185900,1031345550,3750,3750,3750,3750,0
20230605,185800,1031345550,3750,3750,3750,3750,0
20230605,185700,1031345550,3750,3750,3750,3750,0
20230605,185600,1031345550,3750,3750,3750,3750,0
20230605,185500,1031345550,3750,3750,3750,3750,0
20230605,185400,1031345550,3750,3750,3750,3750,0
20230605,185300,1031345550,3750,3750,3750,3750,0
20230605,185200,1031345550,3750,3750,3750,3750,0
20230605,185100,1031345550,3750,3750,3750,3750,0
20230605,185000,1031345550,3750,3750,3750,3750,0
20230605,184900,1031345550,3750,3750,3750,3750,0
20230605,184800,1031345550,3750,3750,3750,3750,0
20230605,184700,1031345550,3750,3750,3750,3750,0
20230605,184600,1031345550,3750,3750,3750,3750,0
20230605,184500,1031345550,3750,3750,3750,3750,0
20230605,184400,1031345550,3750,3750,3750,3750,0
20230605,184300,1031345550,3750,3750,3750,3750,0
20230605,184200,1031345550,3750,3750,3750,3750,0
20230605,184100,1031345550,3750,3750,3750,3750,0
20230605,184000,1031345550,3750,3750,3750,3750,3069
20230605,183900,1031345550,3750,3750,3750,3750,0
20230605,183800,1031345550,3750,3750,3750,3750,0
20230605,183700,1031345550,3750,3750,3750,3750,0
20230605,183600,1031345550,3750,3750,3750,3750,0
20230605,183500,1031345550,3750,3750,3750,3750,0
20230605,183400,1031345550,3750,3750,3750,3750,0
20230605,183300,1031345550,3750,3750,3750,3750,0
20230605,183200,1031345550,3750,3750,3750,3750,0
20230605,183100,1031345550,3750,3750,3750,3750,0
20230605,183000,1031345550,3750,3750,3750,3750,0
20230605,182900,1031345550,3750,3750,3750,3750,0
20230605,182800,1031345550,3750,3750,3750,3750,0
20230605,182700,1031345550,3750,3750,3750,3750,0
20230605,182600,1031345550,3750,3750,3750,3750,0
20230605,182500,1031345550,3750,3750,3750,3750,0
20230605,182400,1031345550,3750,3750,3750,3750,0
20230605,182300,1031345550,3750,3750,3750,3750,0
20230605,182200,1031345550,3750,3750,3750,3750,0
20230605,182100,1031345550,3750,3750,3750,3750,0
20230605,182000,1031345550,3750,3750,3750,3750,0
20230605,181900,1031345550,3750,3750,3750,3750,0
20230605,181800,1031345550,3750,3750,3750,3750,0
20230605,181700,1031345550,3750,3750,3750,3750,0
20230605,181600,1031345550,3750,3750,3750,3750,0
20230605,181500,1031345550,3750,3750,3750,3750,0
20230605,181400,1031345550,3750,3750,3750,3750,0
20230605,181300,1031345550,3750,3750,3750,3750,0
20230605,181200,1031345550,3750,3750,3750,3750,0
20230605,181100,1031345550,3750,3750,3750,3750,0
20230605,181000,1031345550,3750,3750,3750,3750,3069
20230605,180900,1031345550,3750,3750,3750,3750,0
20230605,180800,1031345550,3750,3750,3750,3750,0
20230605,180700,1031345550,3750,3750,3750,3750,0
20230605,180600,1031345550,3750,3750,3750,3750,0
20230605,180500,1031345550,3750,3750,3750,3750,0
20230605,180400,1031345550,3750,3750,3750,3750,0
20230605,180300,1031345550,3750,3750,3750,3750,0
20230605,180200,1031345550,3750,3750,3750,3750,0
20230605,180100,1031345550,3750,3750,3750,3750,0
20230605,180000,1031345550,3750,3750,3750,3750,0
20230605,175900,1031345550,3750,3750,3750,3750,0
20230605,175800,1031345550,3750,3750,3750,3750,0
20230605,175700,1031345550,3750,3750,3750,3750,0
20230605,175600,1031345550,3750,3750,3750,3750,0
20230605,175500,1031345550,3750,3750,3750,3750,0
20230605,175400,1031345550,3750,3750,3750,3750,0
20230605,175300,1031345550,3750,3750,3750,3750,0
20230605,175200,1031345550,3750,3750,3750,3750,0
20230605,175100,1031345550,3750,3750,3750,3750,0
20230605,175000,1031345550,3750,3750,3750,3750,0
20230605,174900,1031345550,3750,3750,3750,3750,0
20230605,174800,1031345550,3750,3750,3750,3750,0
20230605,174700,1031345550,3750,3750,3750,3750,0
20230605,174600,1031345550,3750,3750,3750,3750,0
20230605,174500,1031345550,3750,3750,3750,3750,0
20230605,174400,1031345550,3750,3750,3750,3750,0
20230605,174300,1031345550,3750,3750,3750,3750,0
20230605,174200,1031345550,3750,3750,3750,3750,0
20230605,174100,1031345550,3750,3750,3750,3750,0
20230605,174000,1031345550,3750,3750,3750,3750,3069
20230605,173900,1031345550,3750,3750,3750,3750,0
20230605,173800,1031345550,3750,3750,3750,3750,0
20230605,173700,1031345550,3750,3750,3750,3750,0
20230605,173600,1031345550,3750,3750,3750,3750,0
20230605,173500,1031345550,3750,3750,3750,3750,0
20230605,173400,1031345550,3750,3750,3750,3750,0
20230605,173300,1031345550,3750,3750,3750,3750,0
20230605,173200,1031345550,3750,3750,3750,3750,0
20230605,173100,1031345550,3750,3750,3750,3750,0
20230605,173000,1031345550,3750,3750,3750,3750,0
20230605,172900,1031345550,3750,3750,3750,3750,0
20230605,172800,1031345550,3750,3750,3750,3750,0
20230605,172700,1031345550,3750,3750,3750,3750,0
20230605,172600,1031345550,3750,3750,3750,3750,0
20230605,172500,1031345550,3750,3750,3750,3750,0
20230605,172400,1031345550,3750,3750,3750,3750,0
20230605,172300,1031345550,3750,3750,3750,3750,0
20230605,172200,1031345550,3750,3750,3750,3750,0
20230605,172100,1031345550,3750,3750,3750,3750,0
20230605,172000,1031345550,3750,3750,3750,3750,0
20230605,171900,1031345550,3750,3750,3750,3750,0
20230605,171800,1031345550,3750,3750,3750,3750,0
20230605,171700,1031345550,3750,3750,3750,3750,0
20230605,171600,1031345550,3750,3750,3750,3750,0
20230605,171500,1031345550,3750,3750,3750,3750,0
20230605,171400,1031345550,3750,3750,3750,3750,0
20230605,171300,1031345550,3750,3750,3750,3750,0
20230605,171200,1031345550,3750,3750,3750,3750,0
20230605,171100,1031345550,3750,3750,3750,3750,0
20230605,171000,1031345550,3750,3750,3750,3750,3069
20230605,170900,1031345550,3750,3750,3750,3750,0
20230605,170800,1031345550,3750,3750,3750,3750,0
20230605,170700,1031345550,3750,3750,3750,3750,0
20230605,170600,1031345550,3750,3750,3750,3750,0
20230605,170500,1031345550,3750,3750,3750,3750,0
20230605,170400,1031345550,3750,3750,3750,3750,0
20230605,170300,1031345550,3750,3750,3750,3750,0
20230605,170200,1031345550,3750,3750,3750,3750,0
20230605,170100,1031345550,3750,3750,3750,3750,0
20230605,170000,1031345550,3750,3750,3750,3750,0
20230605,165900,1031345550,3750,3750,3750,3750,0
20230605,165800,1031345550,3750,3750,3750,3750,0
20230605,165700,1031345550,3750,3750,3750,3750,0
20230605,165600,1031345550,3750,3750,3750,3750,0
20230605,165500,1031345550,3750,3750,3750,3750,0
20230605,165400,1031345550,3750,3750,3750,3750,0
20230605,165300,1031345550,3750,3750,3750,3750,0
20230605,165200,1031345550,3750,3750,3750,3750,0
20230605,165100,1031345550,3750,3750,3750,3750,0
20230605,165000,1031345550,3750,3750,3750,3750,0
20230605,164900,1031345550,3750,3750,3750,3750,0
20230605,164800,1031345550,3750,3750,3750,3750,0
20230605,164700,1031345550,3750,3750,3750,3750,0
20230605,164600,1031345550,3750,3750,3750,3750,0
20230605,164500,1031345550,3750,3750,3750,3750,0
20230605,164400,1031345550,3750,3750,3750,3750,0
20230605,164300,1031345550,3750,3750,3750,3750,0
20230605,164200,1031345550,3750,3750,3750,3750,0
20230605,164100,1031345550,3750,3750,3750,3750,0
20230605,164000,1031345550,3750,3750,3750,3750,3069
20230605,163900,1031345550,3750,3750,3750,3750,0
20230605,163800,1031345550,3750,3750,3750,3750,0
20230605,163700,1031345550,3750,3750,3750,3750,0
20230605,163600,1031345550,3750,3750,3750,3750,0
20230605,163500,1031345550,3750,3750,3750,3750,0
20230605,163400,1031345550,3750,3750,3750,3750,0
20230605,163300,1031345550,3750,3750,3750,3750,0
20230605,163200,1031345550,3750,3750,3750,3750,0
20230605,163100,1031345550,3750,3750,3750,3750,0
20230605,163000,1031345550,3750,3750,3750,3750,0
20230605,162900,1031345550,3750,3750,3750,3750,0
20230605,162800,1031345550,3750,3750,3750,3750,0
20230605,162700,1031345550,3750,3750,3750,3750,0
20230605,162600,1031345550,3750,3750,3750,3750,0
20230605,162500,1031345550,3750,3750,3750,3750,0
20230605,162400,1031345550,3750,3750,3750,3750,0
20230605,162300,1031345550,3750,3750,3750,3750,0
20230605,162200,1031345550,3750,3750,3750,3750,0
20230605,162100,1031345550,3750,3750,3750,3750,0
20230605,162000,1031345550,3750,3750,3750,3750,0
20230605,161900,1031345550,3750,3750,3750,3750,0
20230605,161800,1031345550,3750,3750,3750,3750,0
20230605,161700,1031345550,3750,3750,3750,3750,0
20230605,161600,1031345550,3750,3750,3750,3750,0
20230605,161500,1031345550,3750,3750,3750,3750,0
20230605,161400,1031345550,3750,3750,3750,3750,0
20230605,161300,1031345550,3750,3750,3750,3750,0
20230605,161200,1031345550,3750,3750,3750,3750,0
20230605,161100,1031345550,3750,3750,3750,3750,0
20230605,161000,1031345550,3750,3750,3750,3750,3069
20230605,160900,1031345550,3750,3750,3750,3750,0
20230605,160800,1031345550,3750,3750,3750,3750,0
20230605,160700,1031345550,3750,3750,3750,3750,0
20230605,160600,1031345550,3750,3750,3750,3750,0
20230605,160500,1031345550,3750,3750,3750,3750,0
20230605,160400,1031345550,3750,3750,3750,3750,0
20230605,160300,1031345550,3750,3750,3750,3750,0
20230605,160200,1031345550,3750,3750,3750,3750,0
20230605,160100,1031345550,3750,3750,3750,3750,0
20230605,160000,1031345550,3750,3750,3750,3750,0
20230605,155900,1031345550,3750,3750,3750,3750,0
20230605,155800,1031345550,3750,3750,3750,3750,0
20230605,155700,1031345550,3750,3750,3750,3750,0
20230605,155600,1031345550,3750,3750,3750,3750,0
20230605,155500,1031345550,3750,3750,3750,3750,0
20230605,155400,1031345550,3750,3750,3750,3750,0
20230605,155300,1031345550,3750,3750,3750,3750,0
20230605,155200,1031345550,3750,3750,3750,3750,0
20230605,155100,1031345550,3750,3750,3750,3750,0
20230605,155000,1031345550,3750,3750,3750,3750,0
20230605,154900,1031345550,3750,3750,3750,3750,0
20230605,154800,1031345550,3750,3750,3750,3750,0
20230605,154700,1031345550,3750,3750,3750,3750,0
20230605,154600,1031345550,3750,3750,3750,3750,0
20230605,154500,1031345550,3750,3750,3750,3750,0
20230605,154400,1031345550,3750,3750,3750,3750,0
20230605,154300,1031345550,3750,3750,3750,3750,0
20230605,154200,1031345550,3750,3750,3750,3750,0
20230605,154100,1031345550,3750,3750,3750,3750,0
20230605,154000,1031345550,3750,3750,3750,3750,3069
20230605,153900,1031345550,3750,3750,3750,3750,0
20230605,153800,1031345550,3750,3750,3750,3750,0
20230605,153700,1031345550,3750,3750,3750,3750,0
20230605,153600,1031345550,3750,3750,3750,3750,0
20230605,153500,1031345550,3750,3750,3750,3750,0
20230605,153400,1031345550,3750,3750,3750,3750,0
20230605,153300,1031345550,3750,3750,3750,3750,0
20230605,153200,1031345550,3750,3750,3750,3750,0
20230605,153100,1031345550,3750,3750,3750,3750,0
20230605,153000,1031345550,3750,3750,3750,3750,3069
20230605,152900,1019836800,3750,3750,3750,3750,0
20230605,152800,1019836800,3750,3750,3750,3750,0
20230605,152700,1019836800,3750,3750,3750,3750,0
20230605,152600,1019836800,3750,3750,3750,3750,0
20230605,152500,1019836800,3750,3750,3750,3750,0
20230605,152400,1019836800,3750,3750,3750,3750,0
20230605,152300,1019836800,3750,3750,3750,3750,0
20230605,152200,1019836800,3750,3750,3750,3750,0
20230605,152100,1019836800,3750,3750,3750,3750,0
20230605,152000,1019836800,3750,3750,3750,3750,0
20230605,151900,1019836800,3750,3740,3750,3740,3846
20230605,151800,1005425505,3740,3740,3740,3740,0
20230605,151700,1005425505,3740,3735,3740,3735,1812
20230605,151600,998651825,3735,3735,3735,3735,0
20230605,151500,998651825,3735,3740,3740,3735,210
20230605,151400,997866430,3735,3735,3735,3735,6934
20230605,151300,971967940,3735,3735,3735,3730,858
20230605,151200,968764560,3730,3735,3735,3730,175
20230605,151100,968111710,3730,3730,3735,3730,502
20230605,151000,966239245,3730,3730,3730,3730,102
20230605,150900,965858785,3730,3730,3730,3730,26
20230605,150800,965761805,3730,3725,3730,3725,451
20230605,150700,964081520,3730,3730,3730,3730,94
20230605,150600,963730900,3735,3730,3735,3725,922
20230605,150500,960290865,3735,3735,3735,3735,1
20230605,150400,960287130,3735,3730,3735,3730,109
20230605,150300,959880515,3735,3735,3735,3735,0
20230605,150200,959880515,3735,3735,3735,3735,8
20230605,150100,959850635,3735,3730,3735,3730,12
20230605,150000,959805870,3730,3730,3735,3730,76
20230605,145900,959522345,3730,3730,3730,3730,1000
20230605,145800,955792345,3735,3730,3735,3730,21
20230605,145700,955714010,3735,3730,3735,3730,137
20230605,145600,955202320,3735,3735,3735,3735,0
20230605,145500,955202320,3735,3730,3735,3730,9
20230605,145400,955168710,3740,3740,3740,3740,0
20230605,145300,955168710,3740,3735,3740,3730,309
20230605,145200,954015890,3735,3735,3735,3735,1000
20230605,145100,950280890,3740,3740,3740,3740,9
20230605,145000,950247230,3745,3735,3745,3735,10
20230605,144900,950209810,3735,3730,3735,3730,1179
20230605,144800,945806250,3730,3730,3730,3730,99
20230605,144700,945436980,3730,3730,3735,3730,76
20230605,144600,945153495,3735,3730,3735,3730,36
20230605,144500,945019170,3735,3735,3735,3735,1
20230605,144400,945015435,3730,3730,3735,3730,408
20230605,144300,943493555,3735,3735,3735,3735,1
20230605,144200,943489820,3725,3735,3735,3720,3041
20230605,144100,932162350,3735,3735,3735,3735,120
20230605,144000,931714150,3735,3730,3735,3730,4113
20230605,143900,916371715,3735,3735,3735,3735,0
20230605,143800,916371715,3735,3735,3735,3735,8
20230605,143700,916341835,3735,3735,3735,3735,0
20230605,143600,916341835,3735,3735,3735,3735,9
20230605,143500,916308220,3735,3735,3735,3735,1
20230605,143400,916304485,3735,3740,3740,3735,3145
20230605,143300,904548865,3745,3745,3745,3740,11
20230605,143200,904507675,3740,3740,3740,3740,0
20230605,143100,904507675,3740,3740,3745,3740,579
20230605,143000,902342175,3745,3745,3745,3745,0
20230605,142900,902342175,3745,3740,3745,3740,611
20230605,142800,900056980,3740,3740,3740,3740,0
20230605,142700,900056980,3740,3745,3745,3740,122
20230605,142600,899600660,3745,3740,3745,3740,93
20230605,142500,899252835,3745,3745,3745,3735,15
20230605,142400,899196710,3745,3745,3745,3745,0
20230605,142300,899196710,3745,3745,3745,3745,49
20230605,142200,899013205,3745,3745,3745,3745,74
20230605,142100,898736075,3745,3745,3745,3745,0
20230605,142000,898736075,3745,3745,3745,3745,8
20230605,141900,898706115,3735,3735,3735,3735,2
20230605,141800,898698645,3745,3745,3745,3745,9
20230605,141700,898664940,3730,3730,3730,3730,0
20230605,141600,898664940,3730,3745,3745,3730,296
20230605,141500,897560545,3725,3725,3725,3725,0
20230605,141400,897560545,3725,3745,3745,3725,5873
20230605,141300,875652015,3745,3740,3745,3740,908
20230605,141200,872256020,3740,3735,3740,3735,105
20230605,141100,871863770,3735,3730,3735,3730,902
20230605,141000,868499140,3730,3725,3730,3725,3853
20230605,140900,854139060,3730,3730,3730,3730,8
20230605,140800,854109220,3730,3730,3730,3730,30
20230605,140700,853997320,3730,3725,3730,3725,209
20230605,140600,853218750,3730,3730,3730,3730,0
20230605,140500,853218750,3730,3725,3730,3725,2865
20230605,140400,842538515,3725,3725,3725,3725,30
20230605,140300,842426765,3730,3725,3730,3725,104
20230605,140200,842039325,3730,3730,3730,3730,330
20230605,140100,840808425,3730,3730,3730,3730,9
20230605,140000,840774855,3725,3725,3725,3725,0
20230605,135900,840774855,3725,3725,3730,3725,618
20230605,135800,838472765,3725,3725,3725,3725,0
20230605,135700,838472765,3725,3725,3725,3725,188
20230605,135600,837772465,3730,3730,3730,3730,718
20230605,135500,835094325,3730,3730,3730,3730,79
20230605,135400,834799655,3735,3730,3735,3730,14
20230605,135300,834747390,3730,3730,3730,3730,380
20230605,135200,833329990,3735,3740,3740,3735,1050
20230605,135100,829407965,3735,3735,3735,3735,0
20230605,135000,829407965,3735,3740,3740,3735,60
20230605,134900,829183585,3735,3735,3735,3735,1
20230605,134800,829179850,3740,3740,3740,3740,9
20230605,134700,829146190,3735,3735,3735,3735,63
20230605,134600,828910885,3735,3735,3735,3735,8
20230605,134500,828881005,3730,3735,3735,3730,2078
20230605,134400,821122175,3730,3735,3735,3730,1459
20230605,134300,815673300,3740,3740,3740,3740,56
20230605,134200,815463860,3740,3740,3740,3740,21
20230605,134100,815385320,3740,3740,3740,3740,55
20230605,134000,815179620,3740,3740,3740,3740,0
20230605,133900,815179620,3740,3740,3740,3740,11
20230605,133800,815138480,3740,3740,3740,3740,0
20230605,133700,815138480,3740,3740,3740,3735,1355
20230605,133600,810077275,3735,3735,3735,3735,78
20230605,133500,809785945,3740,3740,3740,3740,8
20230605,133400,809756025,3740,3740,3740,3740,1
20230605,133300,809752285,3735,3735,3735,3735,2160
20230605,133200,801684685,3740,3740,3740,3740,0
20230605,133100,801684685,3740,3740,3740,3740,0
20230605,133000,801684685,3740,3735,3740,3735,660
20230605,132900,799219540,3745,3745,3745,3745,0
20230605,132800,799219540,3745,3745,3745,3745,21
20230605,132700,799140895,3745,3745,3745,3745,100
20230605,132600,798766395,3745,3730,3745,3730,2491
20230605,132500,789450475,3730,3735,3735,3730,1047
20230605,132400,785539985,3740,3745,3745,3735,1934
20230605,132300,778307485,3745,3745,3745,3745,5
20230605,132200,778288760,3745,3745,3745,3745,11
20230605,132100,778247565,3745,3745,3745,3745,0
20230605,132000,778247565,3745,3745,3745,3745,153
20230605,131900,777674580,3750,3750,3750,3750,9
20230605,131800,777640830,3750,3750,3750,3750,0
20230605,131700,777640830,3750,3745,3750,3745,116
20230605,131600,777206315,3745,3745,3745,3745,2407
20230605,131500,768192100,3750,3750,3750,3750,56
20230605,131400,767982100,3745,3745,3745,3745,76
20230605,131300,767697480,3750,3750,3750,3750,48
20230605,131200,767517480,3750,3750,3750,3750,87
20230605,131100,767191230,3750,3750,3750,3750,54
20230605,131000,766988730,3750,3750,3750,3750,386
20230605,130900,765541230,3750,3750,3750,3750,49
20230605,130800,765357480,3750,3750,3750,3745,136
20230605,130700,764847725,3750,3750,3750,3750,40
20230605,130600,764697725,3750,3750,3750,3750,44
20230605,130500,764532725,3750,3750,3750,3750,353
20230605,130400,763208975,3750,3750,3750,3750,59
20230605,130300,762987725,3750,3750,3750,3750,117
20230605,130200,762548975,3750,3750,3750,3750,9
20230605,130100,762515225,3750,3750,3750,3750,87
20230605,130000,762188975,3750,3745,3750,3745,53
20230605,125900,761990250,3750,3750,3750,3750,500
20230605,125800,760115250,3750,3750,3750,3750,61
20230605,125700,759886500,3750,3750,3750,3750,0
20230605,125600,759886500,3750,3750,3750,3750,55
20230605,125500,759680250,3750,3745,3750,3745,7000
20230605,125400,733450635,3745,3745,3745,3745,314
20230605,125300,732274705,3745,3745,3745,3745,9
20230605,125200,732241000,3745,3745,3745,3745,119
20230605,125100,731795345,3745,3745,3745,3745,56
20230605,125000,731585625,3745,3745,3745,3745,0
20230605,124900,731585625,3745,3745,3745,3745,55
20230605,124800,731379650,3740,3745,3745,3740,190
20230605,124700,730668550,3745,3745,3745,3745,56
20230605,124600,730458830,3745,3745,3745,3745,242
20230605,124500,729552540,3745,3745,3745,3745,56
20230605,124400,729342820,3745,3745,3745,3745,0
20230605,124300,729342820,3745,3745,3745,3745,0
20230605,124200,729342820,3745,3745,3745,3745,55
20230605,124100,729136845,3745,3745,3745,3745,0
20230605,124000,729136845,3745,3745,3745,3745,365
20230605,123900,727769920,3745,3745,3745,3745,450
20230605,123800,726084670,3745,3745,3745,3745,8
20230605,123700,726054710,3745,3745,3745,3745,50
20230605,123600,725867460,3745,3745,3745,3745,9
20230605,123500,725833755,3745,3745,3745,3745,0
20230605,123400,725833755,3745,3750,3750,3745,343
20230605,123300,724549175,3745,3750,3750,3745,1639
20230605,123200,718410430,3745,3750,3750,3745,16
20230605,123100,718350470,3745,3745,3745,3745,707
20230605,123000,715702755,3745,3745,3745,3745,47
20230605,122900,715526740,3745,3745,3745,3745,686
20230605,122800,712957670,3740,3740,3740,3740,283
20230605,122700,711899250,3745,3745,3745,3745,9
20230605,122600,711865545,3745,3745,3745,3745,48
20230605,122500,711685785,3745,3740,3745,3740,10
20230605,122400,711648340,3745,3745,3745,3745,57
20230605,122300,711434875,3745,3745,3745,3740,39
20230605,122200,711288920,3740,3740,3740,3740,270
20230605,122100,710279120,3740,3745,3745,3740,408
20230605,122000,708753160,3740,3740,3740,3740,0
20230605,121900,708753160,3740,3745,3745,3740,159
20230605,121800,708158455,3740,3740,3740,3740,0
20230605,121700,708158455,3740,3740,3740,3740,5
20230605,121600,708139755,3745,3740,3745,3740,909
20230605,121500,704740050,3740,3740,3740,3740,6
20230605,121400,704717610,3745,3740,3745,3740,72
20230605,121300,704448055,3740,3740,3740,3740,109
20230605,121200,704040395,3745,3745,3745,3745,56
20230605,121100,703830675,3740,3740,3740,3740,22
20230605,121000,703748395,3735,3735,3745,3735,209
20230605,120900,702967700,3735,3745,3745,3735,148
20230605,120800,702413450,3745,3745,3745,3745,310
20230605,120700,701252500,3745,3745,3745,3745,0
20230605,120600,701252500,3745,3745,3745,3745,47
20230605,120500,701076485,3745,3740,3745,3740,160
20230605,120400,700478035,3745,3745,3745,3745,264
20230605,120300,699489355,3745,3745,3745,3735,293
20230605,120200,698394910,3745,3745,3745,3745,0
20230605,120100,698394910,3745,3735,3745,3735,11
20230605,120000,698353725,3745,3745,3745,3745,0
20230605,115900,698353725,3745,3745,3745,3745,11
20230605,115800,698312530,3745,3745,3745,3745,300
20230605,115700,697189030,3745,3745,3745,3745,8
20230605,115600,697159070,3735,3740,3740,3735,3376
20230605,115500,684542735,3745,3740,3745,3740,10
20230605,115400,684505290,3740,3740,3740,3740,200
20230605,115300,683757290,3740,3745,3745,3740,29
20230605,115200,683648735,3745,3745,3745,3745,8
20230605,115100,683618775,3745,3745,3745,3745,0
20230605,115000,683618775,3745,3740,3745,3740,1988
20230605,114900,676183610,3740,3740,3740,3740,7
20230605,114800,676157430,3740,3740,3740,3740,29
20230605,114700,676048970,3740,3740,3740,3740,0
20230605,114600,676048970,3740,3740,3740,3740,8
20230605,114500,676019050,3740,3740,3740,3740,361
20230605,114400,674668910,3740,3740,3740,3740,152
20230605,114300,674100430,3740,3740,3740,3740,6
20230605,114200,674077990,3740,3740,3740,3740,168
20230605,114100,673449670,3740,3735,3740,3735,120
20230605,114000,673001370,3735,3735,3735,3735,3
20230605,113900,672990165,3735,3735,3735,3735,1101
20230605,113800,668877930,3735,3735,3735,3735,0
20230605,113700,668877930,3735,3735,3735,3730,398
20230605,113600,667391820,3730,3730,3730,3730,181
20230605,113500,666716690,3730,3730,3730,3730,159
20230605,113400,666123620,3730,3730,3730,3730,4
20230605,113300,666108700,3735,3735,3735,3735,200
20230605,113200,665361700,3735,3735,3735,3735,0
20230605,113100,665361700,3735,3735,3735,3735,27
20230605,113000,665260855,3735,3735,3735,3735,20
20230605,112900,665186155,3735,3735,3735,3735,1307
20230605,112800,660304510,3735,3735,3735,3735,10
20230605,112700,660267160,3735,3735,3735,3735,4
20230605,112600,660252220,3735,3735,3735,3735,0
20230605,112500,660252220,3735,3735,3735,3735,380
20230605,112400,658832920,3735,3730,3735,3725,9831
20230605,112300,622210775,3740,3740,3740,3740,0
20230605,112200,622210775,3740,3735,3740,3730,10002
20230605,112100,584886095,3740,3740,3740,3740,0
20230605,112000,584886095,3740,3740,3740,3740,37
20230605,111900,584747715,3735,3735,3735,3735,30
20230605,111800,584635665,3735,3735,3735,3735,745
20230605,111700,581853090,3735,3735,3735,3735,540
20230605,111600,579836190,3735,3740,3740,3735,70
20230605,111500,579574640,3740,3740,3740,3740,0
20230605,111400,579574640,3740,3740,3740,3740,0
20230605,111300,579574640,3740,3740,3740,3740,0
20230605,111200,579574640,3740,3740,3740,3740,3
20230605,111100,579563420,3740,3740,3740,3740,3229
20230605,111000,567486960,3740,3740,3740,3740,775
20230605,110900,564588460,3740,3740,3740,3740,40
20230605,110800,564438860,3740,3740,3740,3740,72
20230605,110700,564169580,3740,3740,3740,3740,28
20230605,110600,564064860,3740,3740,3740,3740,41
20230605,110500,563911520,3745,3740,3745,3740,501
20230605,110400,562036005,3735,3735,3735,3735,0
20230605,110300,562036005,3735,3735,3735,3735,200
20230605,110200,561289005,3740,3740,3740,3740,1336
20230605,110100,556292365,3740,3740,3740,3740,0
20230605,110000,556292365,3740,3735,3740,3735,1811
20230605,105900,549519230,3735,3735,3735,3735,0
20230605,105800,549519230,3735,3735,3735,3735,0
20230605,105700,549519230,3735,3735,3735,3735,0
20230605,105600,549519230,3735,3740,3740,3735,1515
20230605,105500,543860630,3740,3740,3740,3740,14
20230605,105400,543808270,3740,3740,3740,3740,0
20230605,105300,543808270,3740,3740,3740,3740,0
20230605,105200,543808270,3740,3745,3745,3740,40
20230605,105100,543658520,3745,3745,3745,3745,1
20230605,105000,543654775,3740,3740,3740,3740,267
20230605,104900,542656195,3735,3735,3735,3735,100
20230605,104800,542282695,3735,3735,3735,3735,846
20230605,104700,539122885,3735,3735,3735,3735,205
20230605,104600,538357210,3735,3745,3745,3735,1763
20230605,104500,531766865,3740,3740,3740,3740,0
20230605,104400,531766865,3740,3745,3745,3740,2108
20230605,104300,523872600,3750,3750,3750,3750,30
20230605,104200,523760100,3750,3750,3750,3750,50
20230605,104100,523572600,3755,3750,3755,3750,71
20230605,104000,523306115,3755,3755,3755,3755,410
20230605,103900,521766565,3755,3750,3755,3750,4568
20230605,103800,504635120,3745,3745,3745,3745,0
20230605,103700,504635120,3745,3745,3745,3745,350
20230605,103600,503324370,3745,3745,3745,3745,807
20230605,103500,500302155,3745,3745,3745,3745,18
20230605,103400,500234745,3745,3745,3745,3745,0
20230605,103300,500234745,3745,3740,3745,3740,245
20230605,103200,499317720,3740,3740,3740,3740,1869
20230605,103100,492327660,3740,3740,3740,3740,5
20230605,103000,492308960,3750,3740,3750,3740,1010
20230605,102900,488531460,3740,3740,3740,3740,167
20230605,102800,487906880,3740,3740,3740,3740,589
20230605,102700,485704020,3740,3740,3740,3740,0
20230605,102600,485704020,3740,3740,3740,3740,1
20230605,102500,485700280,3740,3735,3740,3735,103
20230605,102400,485315570,3735,3735,3735,3735,45
20230605,102300,485147495,3740,3740,3740,3740,0
20230605,102200,485147495,3740,3740,3740,3740,30
20230605,102100,485035295,3740,3735,3740,3735,6
20230605,102000,485012880,3740,3740,3740,3740,18
20230605,101900,484945560,3740,3740,3740,3740,15
20230605,101800,484889460,3740,3750,3750,3740,1156
20230605,101700,480555800,3750,3750,3750,3750,0
20230605,101600,480555800,3750,3750,3755,3750,3537
20230605,101500,467289220,3750,3750,3750,3750,1
20230605,101400,467285470,3750,3750,3750,3750,1
20230605,101300,467281720,3750,3745,3750,3745,319
20230605,101200,466085540,3745,3745,3745,3745,1000
20230605,101100,462340540,3750,3740,3750,3740,1435
20230605,101000,456966520,3740,3740,3745,3740,1078
20230605,100900,452933550,3735,3735,3735,3735,441
20230605,100800,451286415,3735,3735,3735,3725,73
20230605,100700,451014470,3730,3730,3730,3725,2735
20230605,100600,440822515,3730,3735,3740,3725,2524
20230605,100500,431405625,3740,3740,3740,3740,0
20230605,100400,431405625,3740,3740,3740,3740,5
20230605,100300,431386925,3740,3740,3740,3740,220
20230605,100200,430564125,3740,3745,3745,3740,264
20230605,100100,429576070,3750,3750,3750,3750,101
20230605,100000,429197320,3750,3745,3750,3745,1301
20230605,095900,424325070,3750,3750,3750,3750,20
20230605,095800,424250070,3750,3750,3750,3750,735
20230605,095700,421493820,3745,3745,3745,3745,0
20230605,095600,421493820,3745,3745,3745,3745,1
20230605,095500,421490075,3750,3745,3750,3745,271
20230605,095400,420474675,3745,3745,3745,3745,4
20230605,095300,420459695,3745,3745,3745,3745,306
20230605,095200,419313725,3745,3745,3745,3735,6435
20230605,095100,395254335,3750,3755,3755,3750,230
20230605,095000,394391820,3755,3750,3755,3750,2363
20230605,094900,385520340,3750,3755,3755,3750,3242
20230605,094800,373360840,3750,3750,3750,3750,200
20230605,094700,372610840,3755,3755,3755,3755,28
20230605,094600,372505700,3755,3755,3755,3755,110
20230605,094500,372092650,3750,3750,3755,3750,253
20230605,094400,371143885,3750,3750,3750,3750,300
20230605,094300,370018885,3750,3750,3750,3750,679
20230605,094200,367472635,3750,3750,3750,3750,515
20230605,094100,365541385,3750,3750,3750,3750,53
20230605,094000,365342635,3750,3750,3750,3750,0
20230605,093900,365342635,3750,3745,3750,3745,283
20230605,093800,364282685,3750,3750,3750,3750,100
20230605,093700,363907685,3750,3740,3750,3740,2404
20230605,093600,354907875,3735,3730,3735,3730,279
20230605,093500,353866605,3725,3735,3735,3725,1091
20230605,093400,349800960,3735,3735,3740,3735,213
20230605,093300,349005365,3740,3730,3740,3730,73
20230605,093200,348732515,3730,3740,3740,3725,1535
20230605,093100,343007660,3740,3735,3740,3735,601
20230605,093000,340761505,3730,3730,3730,3730,1
20230605,092900,340757775,3740,3740,3740,3740,300
20230605,092800,339635775,3730,3735,3735,3730,1840
20230605,092700,332771680,3740,3740,3740,3740,204
20230605,092600,332008720,3745,3740,3745,3740,1593
20230605,092500,326050815,3745,3750,3750,3745,176
20230605,092400,325391445,3745,3760,3760,3745,5342
20230605,092300,305325710,3760,3760,3760,3755,1097
20230605,092200,301201960,3760,3755,3760,3755,13114
20230605,092100,251899850,3750,3755,3755,3750,317
20230605,092000,250710145,3750,3750,3750,3750,1161
20230605,091900,246356395,3750,3755,3755,3750,1175
20230605,091800,241949050,3760,3750,3760,3750,1033
20230605,091700,238071320,3760,3740,3760,3740,5097
20230605,091600,218918100,3735,3745,3750,3735,4376
20230605,091500,202531800,3750,3745,3755,3745,4396
20230605,091400,186033360,3745,3735,3750,3735,824
20230605,091300,182949410,3735,3735,3735,3735,99
20230605,091200,182579645,3735,3740,3740,3735,1380
20230605,091100,177420945,3740,3750,3750,3740,931
20230605,091000,173936840,3750,3740,3750,3740,530
20230605,090900,171949410,3740,3730,3745,3730,4089
20230605,090800,156656115,3730,3730,3735,3730,501
20230605,090700,154787335,3725,3740,3740,3725,6419
20230605,090600,130808690,3740,3745,3755,3740,718
20230605,090500,128122685,3755,3760,3765,3745,4315
20230605,090400,111910050,3760,3765,3765,3755,651
20230605,090300,109461095,3770,3765,3780,3765,3765
20230605,090200,95260455,3765,3735,3775,3735,13458
20230605,090100,44732220,3735,3725,3745,3725,5454
20230605,090000,24354315,3730,3730,3735,3705,6534
Reference in New Issue Copy Permalink